16,680$
4,25%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,69% | 713,00 |
| 24.06.2025 | 16,01 | 16,01 | 16,00 | 16,00 | -0,74% | 458,00 |
| 23.06.2025 | 16,55 | 16,55 | 16,12 | 16,12 | -3,76% | 515,00 |
| 13.06.2025 | 15,08 | 16,75 | 15,08 | 16,75 | 5,35% | 832,00 |
| 12.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,20% | 219,00 |
| 11.06.2025 | 16,48 | 16,52 | 15,96 | 16,43 | 2,72% | 874,00 |
| 05.06.2025 | 15,98 | 15,99 | 15,98 | 15,99 | 7,71% | 484,00 |
| 03.06.2025 | 16,00 | 16,00 | 14,85 | 14,85 | -6,99% | 2.576,00 |
| 30.05.2025 | 16,39 | 16,39 | 15,96 | 15,96 | -2,98% | 1.769,00 |
| 29.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | 232,00 |
| 28.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | 171,00 |
| 20.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 6,17% | 138,00 |
| 14.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,89% | 1.159,00 |
| 12.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 2,80% | 1.329,00 |
| 08.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 103,00 |
| 07.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | 103,00 |
| 06.05.2025 | 15,95 | 15,95 | 15,75 | 15,85 | -0,63% | 1.574,00 |
| 02.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | 179,00 |
| 01.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,80% | 336,00 |
| 30.04.2025 | 16,10 | 16,24 | 16,10 | 16,24 | 1,84% | 718,00 |
| 29.04.2025 | 15,95 | 16,25 | 15,95 | 15,95 | 0,63% | 2.752,00 |
| 28.04.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -5,93% | 329,00 |
| 25.04.2025 | 16,26 | 16,85 | 16,26 | 16,85 | 2,43% | 3.026,00 |
| 24.04.2025 | 15,92 | 16,45 | 15,92 | 16,45 | -3,18% | 1.936,00 |
| 23.04.2025 | 15,88 | 16,99 | 15,88 | 16,99 | 8,72% | 1.488,00 |
| 21.04.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -3,13% | 518,00 |
| 17.04.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 4,75% | 713,00 |
| 16.04.2025 | 15,11 | 16,00 | 15,11 | 15,40 | -3,14% | 2.607,00 |
| 14.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | 10.904,00 |
| 10.04.2025 | 15,75 | 15,78 | 15,75 | 15,75 | -6,32% | 3.794,00 |
| 09.04.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 6,68% | 206,00 |
| 08.04.2025 | 16,62 | 17,33 | 15,76 | 15,76 | 1,03% | 840,00 |
| 07.04.2025 | 13,80 | 15,80 | 13,80 | 15,60 | -3,08% | 3.265,00 |
| 04.04.2025 | 16,00 | 16,45 | 15,85 | 16,10 | -2,45% | 2.713,00 |
| 03.04.2025 | 16,57 | 16,75 | 16,50 | 16,50 | 1,23% | 839,00 |
| 01.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 100,00 |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,45% | 154,00 |
| 28.03.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 1,49% | 136,00 |
| 26.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -3,45% | 106,00 |
| 25.03.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 2,82% | 515,00 |
| 20.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 398,00 |
| 19.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,51% | 143,00 |
| 17.03.2025 | 16,60 | 16,69 | 16,60 | 16,69 | 0,81% | 762,00 |
| 14.03.2025 | 16,98 | 16,98 | 16,55 | 16,55 | 0,61% | 539,00 |
| 13.03.2025 | 16,17 | 16,58 | 16,00 | 16,45 | 3,39% | 3.350,00 |
| 11.03.2025 | 15,80 | 15,91 | 15,80 | 15,91 | -2,09% | 303,00 |
| 07.03.2025 | 16,00 | 16,25 | 16,00 | 16,25 | -0,61% | 462,00 |
| 05.03.2025 | 16,35 | 16,54 | 16,30 | 16,35 | 1,18% | 890,00 |
| 03.03.2025 | 16,52 | 16,52 | 16,00 | 16,16 | -5,22% | 2.786,00 |
| 24.02.2025 | 16,50 | 17,05 | 16,50 | 17,05 | 0,00% | 494,00 |
| 21.02.2025 | 17,15 | 17,15 | 17,05 | 17,05 | -1,45% | 247,00 |
| 20.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 140,00 |
| 19.02.2025 | 17,05 | 17,22 | 16,50 | 17,00 | 0,00% | 2.177,00 |
| 18.02.2025 | 17,08 | 17,08 | 17,00 | 17,00 | -1,73% | 1.284,00 |
| 14.02.2025 | 17,18 | 17,30 | 17,18 | 17,30 | 0,58% | 200,00 |
| 13.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 210,00 |
| 12.02.2025 | 17,11 | 17,11 | 17,10 | 17,10 | 0,00% | 200,00 |
| 10.02.2025 | 17,07 | 17,25 | 17,07 | 17,10 | -0,31% | 659,00 |
| 07.02.2025 | 17,10 | 17,15 | 17,05 | 17,15 | -0,20% | 969,00 |
| 06.02.2025 | 17,05 | 17,19 | 17,05 | 17,19 | -0,17% | 606,00 |
| 05.02.2025 | 17,08 | 17,22 | 17,00 | 17,22 | 0,36% | 956,00 |
| 04.02.2025 | 17,10 | 17,16 | 17,01 | 17,16 | 0,61% | 662,00 |
| 31.01.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,72% | 229,00 |
| 30.01.2025 | 17,10 | 17,18 | 17,05 | 17,18 | 1,03% | 966,00 |
| 29.01.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -0,76% | 629,00 |
| 28.01.2025 | 17,15 | 17,15 | 17,13 | 17,13 | -0,45% | 845,00 |
| 27.01.2025 | 17,17 | 17,21 | 17,17 | 17,21 | 0,92% | 1.222,00 |
| 24.01.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,39% | 123,00 |
| 21.01.2025 | 17,04 | 17,29 | 16,89 | 17,29 | -0,06% | 1.050,00 |
| 15.01.2025 | 17,30 | 17,30 | 17,29 | 17,30 | 0,00% | 432,00 |
| 14.01.2025 | 16,95 | 17,30 | 16,71 | 17,30 | 1,91% | 2.252,00 |
| 13.01.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -3,93% | 437,00 |
| 10.01.2025 | 17,27 | 17,68 | 16,05 | 17,67 | 0,11% | 2.600,00 |
| 07.01.2025 | 17,50 | 17,65 | 17,49 | 17,65 | 0,86% | 4.947,00 |
| 06.01.2025 | 17,50 | 17,58 | 17,50 | 17,50 | 1,45% | 4.590,00 |
| 03.01.2025 | 17,26 | 17,38 | 17,25 | 17,25 | 0,00% | 1.929,00 |
| 02.01.2025 | 17,22 | 17,25 | 17,22 | 17,25 | 0,95% | 658,00 |
| 31.12.2024 | 16,91 | 17,13 | 16,91 | 17,09 | -0,89% | 2.191,00 |
| 30.12.2024 | 17,25 | 17,25 | 17,20 | 17,24 | 1,29% | 519,00 |
| 27.12.2024 | 17,30 | 17,30 | 17,02 | 17,02 | 0,71% | 1.218,00 |
| 24.12.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 464,00 |
| 23.12.2024 | 16,21 | 17,00 | 16,20 | 17,00 | 6,52% | 2.956,00 |
| 20.12.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,44% | 661,00 |
| 19.12.2024 | 15,90 | 16,25 | 15,90 | 16,03 | 0,25% | 2.120,00 |
| 18.12.2024 | 16,50 | 16,50 | 15,99 | 15,99 | 0,28% | 5.140,00 |
| 17.12.2024 | 15,98 | 15,98 | 15,15 | 15,95 | -3,94% | 3.018,00 |
| 16.12.2024 | 16,02 | 16,60 | 15,70 | 16,60 | 2,25% | 26.100,00 |
| 13.12.2024 | 15,39 | 16,90 | 15,39 | 16,24 | -5,00% | 12.520,00 |
| 12.12.2024 | 17,10 | 17,10 | 17,05 | 17,09 | -0,27% | 404,00 |
| 11.12.2024 | 17,00 | 17,25 | 16,85 | 17,14 | -0,94% | 2.973,00 |
| 09.12.2024 | 17,02 | 17,30 | 17,02 | 17,30 | -0,29% | 1.301,00 |
| 04.12.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 1,46% | 530,00 |
| 02.12.2024 | 17,10 | 17,10 | 17,00 | 17,10 | -0,98% | 1.083,00 |
| 29.11.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -2,98% | 101,00 |
| 27.11.2024 | 17,78 | 17,80 | 17,78 | 17,80 | 1,71% | 456,00 |
| 26.11.2024 | 17,84 | 17,84 | 17,50 | 17,50 | -2,89% | 477,00 |
| 25.11.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 2,10% | 222,00 |
| 20.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | 671,00 |
| 19.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | 1.800,00 |
| 15.11.2024 | 18,05 | 18,05 | 17,50 | 17,80 | -1,39% | 1.977,00 |